Enbridge Inc (EBBGF) stock
EBBGFOTCPipe Lines (No Natural Gas)Fiscal year ends December 31Also trades as EBBNF, EBGEF, EBRGF, EBRZF, ENB, ENBFF, ENBGF, ENBHF, ENBMF, ENBNF, ENBOF, ENBRF, ENBSF, ENFFF, ENNPF
$25.30−0.10 (-0.39%)
Close on Oct 19, 2026Market cap $55.26BP/E 13.6Yield 10.68%
Price history
Enbridge share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$25.30
-0.39% on the day
52-week range
$22.13 – $25.77
-1.8% from the high
Change over 52 weeks
+3.3%
From $24.50 on Oct 17, 2025
Average volume
2,127
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $25.28 | $25.30 | $25.12 | $25.30 | -0.39% | 2,086 |
| Oct 16, 2026 | $25.33 | $25.40 | $25.33 | $25.40 | +0.69% | 2,045 |
| Oct 15, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | 0.00% | 0 |
| Oct 14, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | -0.45% | 100 |
| Oct 13, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | +0.26% | 1,000 |
| Oct 12, 2026 | $25.21 | $25.28 | $25.17 | $25.28 | +0.34% | 1,386 |
| Oct 9, 2026 | $25.17 | $25.19 | $25.17 | $25.19 | -0.36% | 2,600 |
| Oct 8, 2026 | $25.35 | $25.35 | $25.28 | $25.28 | -0.13% | 2,775 |
| Oct 7, 2026 | $25.00 | $25.31 | $25.00 | $25.31 | -0.11% | 2,100 |
| Oct 6, 2026 | $25.20 | $25.34 | $25.20 | $25.34 | +0.96% | 2,900 |
| Oct 5, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | 0 |
| Oct 2, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | 654 |
| Oct 1, 2026 | $25.26 | $25.27 | $25.10 | $25.10 | 0.00% | 1,514 |
| Sep 30, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | 0 |
| Sep 29, 2026 | $25.25 | $25.25 | $25.10 | $25.10 | -0.79% | 2,670 |
| Sep 28, 2026 | $25.00 | $25.30 | $25.00 | $25.30 | +1.12% | 400 |
| Sep 25, 2026 | $25.21 | $25.25 | $25.02 | $25.02 | -0.52% | 6,310 |
| Sep 24, 2026 | $25.15 | $25.15 | $25.06 | $25.15 | -0.39% | 1,110 |
| Sep 23, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +0.23% | 168 |
| Sep 22, 2026 | $25.11 | $25.19 | $25.11 | $25.19 | +0.36% | 1,407 |
| Sep 21, 2026 | $25.20 | $25.20 | $25.10 | $25.10 | -0.40% | 1,622 |
| Sep 18, 2026 | $25.23 | $25.23 | $25.19 | $25.20 | -0.10% | 6,390 |
| Sep 17, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | 0.00% | 0 |
| Sep 16, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | +0.23% | 550 |
| Sep 15, 2026 | $25.17 | $25.20 | $25.17 | $25.17 | -0.29% | 500 |
| Sep 14, 2026 | $25.10 | $25.24 | $25.10 | $25.24 | +0.60% | 725 |
| Sep 11, 2026 | $25.20 | $25.20 | $25.00 | $25.09 | -0.16% | 1,410 |
| Sep 10, 2026 | $25.15 | $25.17 | $25.13 | $25.13 | +0.04% | 1,705 |
| Sep 9, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | 0.00% | 0 |
| Sep 8, 2026 | $25.02 | $25.15 | $25.00 | $25.12 | -0.71% | 19,100 |
| Sep 4, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Sep 3, 2026 | $25.45 | $25.45 | $25.30 | $25.30 | -0.24% | 15,862 |
| Sep 2, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | 0.00% | 0 |
| Sep 1, 2026 | $25.25 | $25.36 | $25.25 | $25.36 | -0.31% | 500 |
| Aug 31, 2026 | $25.44 | $25.44 | $25.44 | $25.44 | 0.00% | 0 |
| Aug 28, 2026 | $25.50 | $25.50 | $25.44 | $25.44 | -0.24% | 1,005 |
| Aug 27, 2026 | $25.56 | $25.56 | $25.50 | $25.50 | +0.35% | 500 |
| Aug 26, 2026 | $25.08 | $25.41 | $24.58 | $25.41 | -0.51% | 3,880 |
| Aug 25, 2026 | $25.54 | $25.54 | $25.54 | $25.54 | +0.47% | 500 |
| Aug 24, 2026 | $25.34 | $25.42 | $25.34 | $25.42 | +0.08% | 1,695 |
| Aug 21, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | 0.00% | 2,000 |
| Aug 20, 2026 | $25.42 | $25.42 | $25.40 | $25.40 | -0.12% | 2,250 |
| Aug 19, 2026 | $25.38 | $25.43 | $25.32 | $25.43 | +0.12% | 1,811 |
| Aug 18, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | +0.16% | 800 |
| Aug 17, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | -0.84% | 861 |
| Aug 14, 2026 | $25.77 | $25.77 | $25.58 | $25.58 | -0.02% | 1,470 |
| Aug 13, 2026 | $25.57 | $25.58 | $25.57 | $25.58 | -0.08% | 2,105 |
| Aug 12, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | +0.99% | 1,200 |
| Aug 11, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | 0.00% | 0 |
| Aug 10, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | 0.00% | 0 |
| Aug 7, 2026 | $25.40 | $25.43 | $25.35 | $25.35 | +0.20% | 900 |
| Aug 6, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | -0.01% | 584 |
| Aug 5, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Aug 4, 2026 | $25.50 | $25.50 | $25.20 | $25.30 | -0.77% | 2,350 |
| Aug 3, 2026 | $25.47 | $25.50 | $25.39 | $25.50 | +0.47% | 2,420 |
| Jul 31, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | 0.00% | 0 |
| Jul 30, 2026 | $25.50 | $25.50 | $25.38 | $25.38 | 0.00% | 720 |
| Jul 29, 2026 | $25.50 | $25.50 | $25.38 | $25.38 | +0.32% | 2,275 |
| Jul 28, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| Jul 27, 2026 | $25.32 | $25.32 | $25.30 | $25.30 | +0.18% | 1,115 |
| Jul 24, 2026 | $25.29 | $25.42 | $25.25 | $25.25 | -0.54% | 1,248 |
| Jul 23, 2026 | $25.40 | $25.42 | $25.37 | $25.39 | 0.00% | 2,245 |
| Jul 22, 2026 | $25.29 | $25.39 | $25.29 | $25.39 | +0.16% | 7,437 |
| Jul 21, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | 0.00% | 0 |
| Jul 20, 2026 | $25.31 | $25.50 | $25.30 | $25.35 | +0.14% | 3,538 |
| Jul 17, 2026 | $24.94 | $25.31 | $24.94 | $25.31 | +0.33% | 3,250 |
| Jul 16, 2026 | $25.25 | $25.30 | $25.05 | $25.23 | -0.08% | 4,750 |
| Jul 15, 2026 | $25.20 | $25.25 | $25.20 | $25.25 | -0.43% | 1,255 |
| Jul 14, 2026 | $25.45 | $25.45 | $25.35 | $25.36 | -0.35% | 1,010 |
| Jul 13, 2026 | $25.20 | $25.45 | $25.20 | $25.45 | +0.79% | 975 |
| Jul 10, 2026 | $25.20 | $25.25 | $25.20 | $25.25 | +0.80% | 1,250 |
| Jul 9, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | -0.60% | 640 |
| Jul 8, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 0 |
| Jul 7, 2026 | $25.25 | $25.25 | $25.20 | $25.20 | -0.20% | 1,320 |
| Jul 6, 2026 | $25.17 | $25.25 | $25.17 | $25.25 | +0.30% | 1,904 |
| Jul 2, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | 0.00% | 0 |
| Jul 1, 2026 | $25.08 | $25.17 | $25.08 | $25.17 | +0.94% | 13,052 |
| Jun 30, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | -0.49% | 332 |
| Jun 29, 2026 | $25.06 | $25.06 | $25.06 | $25.06 | +0.23% | 200 |
| Jun 26, 2026 | $25.07 | $25.07 | $25.01 | $25.01 | -0.05% | 1,703 |
| Jun 25, 2026 | $24.91 | $25.02 | $24.91 | $25.02 | -0.68% | 3,691 |
| Jun 24, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | 0.00% | 0 |
| Jun 23, 2026 | $25.17 | $25.19 | $25.17 | $25.19 | +0.56% | 2,353 |
| Jun 22, 2026 | $25.17 | $25.17 | $25.02 | $25.05 | -0.48% | 4,334 |
| Jun 18, 2026 | $25.00 | $25.24 | $25.00 | $25.17 | +0.28% | 4,800 |
| Jun 17, 2026 | $25.03 | $25.10 | $25.03 | $25.10 | 0.00% | 4,715 |
| Jun 16, 2026 | $25.04 | $25.10 | $24.90 | $25.10 | +0.64% | 11,500 |
| Jun 15, 2026 | $24.91 | $24.94 | $24.91 | $24.94 | -0.24% | 1,300 |
| Jun 12, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Jun 11, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +0.15% | 2,619 |
| Jun 10, 2026 | $24.96 | $24.96 | $24.96 | $24.96 | +0.05% | 750 |
| Jun 9, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | 0.00% | 0 |
| Jun 8, 2026 | $24.93 | $24.95 | $24.93 | $24.95 | 0.00% | 4,450 |
| Jun 5, 2026 | $24.90 | $24.99 | $24.89 | $24.95 | +0.28% | 3,485 |
| Jun 4, 2026 | $24.88 | $24.88 | $24.88 | $24.88 | 0.00% | 820 |
| Jun 3, 2026 | $24.81 | $24.88 | $24.81 | $24.88 | -0.28% | 2,820 |
| Jun 2, 2026 | $25.02 | $25.05 | $24.95 | $24.95 | -0.40% | 894 |
| Jun 1, 2026 | $24.96 | $25.05 | $24.96 | $25.05 | +0.68% | 3,116 |
| May 29, 2026 | $24.85 | $24.88 | $24.85 | $24.88 | +0.09% | 703 |
| May 28, 2026 | $24.95 | $24.95 | $24.86 | $24.86 | -0.29% | 2,256 |
| May 27, 2026 | $24.93 | $25.05 | $24.90 | $24.93 | 0.00% | 7,375 |
| May 26, 2026 | $24.90 | $24.94 | $24.86 | $24.93 | +0.24% | 1,542 |
| May 22, 2026 | $24.87 | $24.87 | $24.87 | $24.87 | -0.12% | 469 |
| May 21, 2026 | $24.81 | $24.90 | $24.71 | $24.90 | 0.00% | 2,101 |
| May 20, 2026 | $24.74 | $24.90 | $24.74 | $24.90 | +0.11% | 3,710 |
| May 19, 2026 | $24.90 | $24.90 | $24.86 | $24.87 | +0.43% | 3,682 |
| May 18, 2026 | $24.70 | $24.77 | $24.52 | $24.77 | +0.27% | 1,269 |
| May 15, 2026 | $24.82 | $24.89 | $24.62 | $24.70 | -1.87% | 9,674 |
| May 14, 2026 | $25.15 | $25.17 | $25.07 | $25.17 | 0.00% | 5,744 |
| May 13, 2026 | $25.11 | $25.17 | $24.93 | $25.17 | +0.04% | 5,954 |
| May 12, 2026 | $25.09 | $25.18 | $24.90 | $25.16 | +0.44% | 2,105 |
| May 11, 2026 | $25.05 | $25.11 | $25.00 | $25.05 | +0.24% | 15,980 |
| May 8, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | -0.64% | 1,400 |
| May 7, 2026 | $25.11 | $25.15 | $25.11 | $25.15 | +0.20% | 900 |
| May 6, 2026 | $25.15 | $25.19 | $25.10 | $25.10 | +0.02% | 2,821 |
| May 5, 2026 | $24.77 | $25.10 | $24.77 | $25.09 | -0.03% | 4,400 |
| May 4, 2026 | $25.00 | $25.19 | $24.86 | $25.10 | +0.52% | 1,855 |
| May 1, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | 0.00% | 0 |
| Apr 30, 2026 | $24.95 | $24.97 | $24.95 | $24.97 | +0.07% | 850 |
| Apr 29, 2026 | $24.84 | $24.95 | $24.84 | $24.95 | +0.27% | 400 |
| Apr 28, 2026 | $25.00 | $25.00 | $24.77 | $24.88 | -0.47% | 11,250 |
| Apr 27, 2026 | $24.85 | $25.00 | $24.85 | $25.00 | +0.17% | 14,820 |
| Apr 24, 2026 | $25.11 | $25.11 | $24.80 | $24.96 | -0.17% | 960 |
| Apr 23, 2026 | $24.95 | $25.00 | $24.88 | $25.00 | 0.00% | 11,090 |
| Apr 22, 2026 | $25.00 | $25.00 | $24.95 | $25.00 | 0.00% | 8,398 |
| Apr 21, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Apr 20, 2026 | $25.00 | $25.00 | $24.93 | $25.00 | -0.14% | 7,203 |
| Apr 17, 2026 | $25.00 | $25.05 | $25.00 | $25.03 | +0.34% | 10,060 |
| Apr 16, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | 0.00% | 0 |
| Apr 15, 2026 | $24.88 | $24.95 | $24.88 | $24.95 | -0.08% | 585 |
| Apr 14, 2026 | $24.81 | $24.97 | $24.75 | $24.97 | +0.28% | 8,552 |
| Apr 13, 2026 | $24.85 | $24.94 | $24.85 | $24.90 | 0.00% | 5,434 |
| Apr 10, 2026 | $24.90 | $24.90 | $24.82 | $24.90 | 0.00% | 1,483 |
| Apr 9, 2026 | $24.83 | $24.90 | $24.80 | $24.90 | +0.40% | 3,489 |
| Apr 8, 2026 | $24.65 | $24.85 | $24.65 | $24.80 | +0.67% | 6,227 |
| Apr 7, 2026 | $24.71 | $24.73 | $24.64 | $24.64 | -0.60% | 4,000 |
| Apr 6, 2026 | $24.65 | $24.79 | $24.60 | $24.79 | +0.54% | 3,520 |
| Apr 2, 2026 | $24.70 | $24.70 | $24.56 | $24.65 | -0.09% | 4,609 |
| Apr 1, 2026 | $24.65 | $24.67 | $24.54 | $24.67 | +0.30% | 4,900 |
| Mar 31, 2026 | $24.60 | $24.64 | $24.56 | $24.60 | -0.40% | 3,930 |
| Mar 30, 2026 | $24.70 | $24.81 | $24.70 | $24.70 | +0.32% | 2,870 |
| Mar 27, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | 0.00% | 0 |
| Mar 26, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | 0.00% | 0 |
| Mar 25, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | +0.70% | 600 |
| Mar 24, 2026 | $24.46 | $24.46 | $24.45 | $24.45 | -0.85% | 301 |
| Mar 23, 2026 | $24.64 | $24.66 | $24.62 | $24.66 | +0.01% | 2,567 |
| Mar 20, 2026 | $24.77 | $24.90 | $24.66 | $24.66 | -0.18% | 2,617 |
| Mar 19, 2026 | $24.70 | $24.75 | $24.67 | $24.70 | 0.00% | 2,700 |
| Mar 18, 2026 | $24.70 | $24.70 | $24.70 | $24.70 | +0.22% | 1,810 |
| Mar 17, 2026 | $24.66 | $24.66 | $24.65 | $24.65 | -0.02% | 605 |
| Mar 16, 2026 | $24.65 | $24.65 | $24.64 | $24.65 | +0.20% | 3,319 |
| Mar 13, 2026 | $24.56 | $24.60 | $24.48 | $24.60 | +0.24% | 9,352 |
| Mar 12, 2026 | $24.75 | $24.75 | $24.45 | $24.54 | 0.00% | 11,123 |
| Mar 11, 2026 | $24.74 | $24.74 | $24.54 | $24.54 | -0.45% | 1,420 |
| Mar 10, 2026 | $24.70 | $24.70 | $24.60 | $24.65 | -0.44% | 1,998 |
| Mar 9, 2026 | $24.85 | $24.85 | $24.72 | $24.76 | -0.36% | 3,984 |
| Mar 6, 2026 | $24.83 | $24.94 | $24.83 | $24.85 | +0.27% | 4,649 |
| Mar 5, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | -0.31% | 907 |
| Mar 4, 2026 | $24.81 | $24.99 | $24.80 | $24.86 | +0.65% | 7,887 |
| Mar 3, 2026 | $24.75 | $24.81 | $24.70 | $24.70 | -0.16% | 3,640 |
| Mar 2, 2026 | $24.90 | $24.90 | $24.74 | $24.74 | -0.19% | 3,508 |
| Feb 27, 2026 | $24.87 | $24.87 | $24.75 | $24.79 | +0.15% | 1,726 |
| Feb 26, 2026 | $24.69 | $24.75 | $24.65 | $24.75 | +0.20% | 6,263 |
| Feb 25, 2026 | $24.60 | $24.70 | $24.60 | $24.70 | 0.00% | 5,377 |
| Feb 24, 2026 | $24.70 | $24.75 | $24.70 | $24.70 | -0.21% | 960 |
| Feb 23, 2026 | $24.73 | $24.89 | $24.69 | $24.75 | +0.08% | 1,420 |
| Feb 20, 2026 | $24.73 | $24.73 | $24.73 | $24.73 | 0.00% | 0 |
| Feb 19, 2026 | $24.80 | $24.80 | $24.60 | $24.73 | -0.35% | 2,025 |
| Feb 18, 2026 | $24.60 | $24.82 | $24.60 | $24.82 | +0.94% | 8,241 |
| Feb 17, 2026 | $24.60 | $24.75 | $24.45 | $24.59 | -1.05% | 10,841 |
| Feb 13, 2026 | $24.89 | $24.91 | $24.85 | $24.85 | -0.16% | 2,825 |
| Feb 12, 2026 | $24.78 | $24.89 | $24.77 | $24.89 | +0.49% | 1,242 |
| Feb 11, 2026 | $24.78 | $24.78 | $24.77 | $24.77 | -0.24% | 741 |
| Feb 10, 2026 | $24.64 | $24.89 | $24.64 | $24.83 | +0.28% | 4,157 |
| Feb 9, 2026 | $24.60 | $24.76 | $24.60 | $24.76 | +0.67% | 22,953 |
| Feb 6, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | +0.07% | 421 |
| Feb 5, 2026 | $24.53 | $24.67 | $24.53 | $24.58 | +0.16% | 8,818 |
| Feb 4, 2026 | $24.59 | $24.59 | $24.54 | $24.54 | -0.21% | 980 |
| Feb 3, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | +0.41% | 339 |
| Feb 2, 2026 | $24.53 | $24.63 | $24.49 | $24.49 | -0.03% | 3,493 |
| Jan 30, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | -0.05% | 1,068 |
| Jan 29, 2026 | $24.55 | $24.67 | $24.51 | $24.51 | -0.16% | 7,500 |
| Jan 28, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | 0.00% | 176 |
| Jan 27, 2026 | $24.55 | $24.60 | $24.51 | $24.55 | +0.08% | 4,000 |
| Jan 26, 2026 | $24.51 | $24.74 | $24.49 | $24.53 | -0.71% | 2,712 |
| Jan 23, 2026 | $24.50 | $24.83 | $24.50 | $24.71 | +0.02% | 5,338 |
| Jan 22, 2026 | $24.50 | $24.70 | $24.50 | $24.70 | +0.82% | 630 |
| Jan 21, 2026 | $24.48 | $24.50 | $24.48 | $24.50 | 0.00% | 210 |
| Jan 20, 2026 | $24.60 | $24.68 | $24.45 | $24.50 | -0.96% | 5,639 |
| Jan 16, 2026 | $24.68 | $24.74 | $24.68 | $24.74 | +0.40% | 1,542 |
| Jan 15, 2026 | $24.64 | $24.64 | $24.64 | $24.64 | +0.43% | 2,700 |
| Jan 14, 2026 | $24.54 | $24.54 | $24.54 | $24.54 | 0.00% | 0 |
| Jan 13, 2026 | $24.64 | $24.72 | $24.54 | $24.54 | -0.47% | 3,302 |
| Jan 12, 2026 | $24.63 | $24.65 | $24.63 | $24.65 | +0.29% | 2,625 |
| Jan 9, 2026 | $24.41 | $24.58 | $24.40 | $24.58 | +0.86% | 1,777 |
| Jan 8, 2026 | $24.37 | $24.37 | $24.37 | $24.37 | 0.00% | 0 |
| Jan 7, 2026 | $24.49 | $24.49 | $24.37 | $24.37 | -1.14% | 1,000 |
| Jan 6, 2026 | $24.42 | $24.65 | $24.32 | $24.65 | +0.41% | 7,503 |
| Jan 5, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | 0.00% | 0 |
| Jan 2, 2026 | $24.54 | $24.55 | $24.54 | $24.55 | +0.65% | 600 |
| Dec 31, 2025 | $24.55 | $24.55 | $24.39 | $24.39 | -0.36% | 1,782 |
| Dec 30, 2025 | $24.47 | $24.60 | $24.40 | $24.48 | -0.08% | 3,530 |
| Dec 29, 2025 | $24.32 | $24.54 | $24.32 | $24.50 | +0.74% | 1,866 |
| Dec 26, 2025 | $24.33 | $24.48 | $24.32 | $24.32 | +1.12% | 6,487 |
| Dec 24, 2025 | $24.05 | $24.05 | $24.05 | $24.05 | 0.00% | 0 |
| Dec 23, 2025 | $24.51 | $24.51 | $24.05 | $24.05 | -1.47% | 1,768 |
| Dec 22, 2025 | $24.60 | $24.60 | $24.41 | $24.41 | +0.45% | 1,540 |
| Dec 19, 2025 | $24.37 | $24.57 | $24.30 | $24.30 | -0.25% | 4,115 |
| Dec 18, 2025 | $24.40 | $24.40 | $24.35 | $24.36 | -0.16% | 4,233 |
| Dec 17, 2025 | $24.45 | $24.45 | $24.40 | $24.40 | -0.37% | 1,759 |
| Dec 16, 2025 | $24.36 | $24.49 | $24.36 | $24.49 | +0.74% | 1,787 |
| Dec 15, 2025 | $24.25 | $24.38 | $24.25 | $24.31 | +0.62% | 4,385 |
| Dec 12, 2025 | $24.16 | $24.16 | $24.16 | $24.16 | -0.22% | 7,764 |
| Dec 11, 2025 | $24.26 | $24.26 | $24.15 | $24.21 | -0.19% | 1,276 |
| Dec 10, 2025 | $24.00 | $24.28 | $24.00 | $24.26 | -0.08% | 1,308 |
| Dec 9, 2025 | $24.27 | $24.38 | $24.27 | $24.28 | -0.23% | 2,230 |
| Dec 8, 2025 | $24.25 | $24.38 | $24.25 | $24.34 | +0.35% | 3,305 |
| Dec 5, 2025 | $24.34 | $24.34 | $24.25 | $24.25 | -0.37% | 3,782 |
| Dec 4, 2025 | $24.36 | $24.36 | $24.26 | $24.34 | +0.28% | 2,367 |
| Dec 3, 2025 | $24.21 | $24.27 | $24.21 | $24.27 | +0.17% | 995 |
| Dec 2, 2025 | $24.08 | $24.23 | $24.00 | $24.23 | +0.71% | 4,806 |
| Dec 1, 2025 | $24.15 | $24.15 | $24.05 | $24.06 | -0.17% | 12,153 |
| Nov 28, 2025 | $24.30 | $24.30 | $24.10 | $24.10 | -0.62% | 3,450 |
| Nov 26, 2025 | $24.00 | $24.25 | $24.00 | $24.25 | +1.04% | 4,813 |
| Nov 25, 2025 | $24.10 | $24.12 | $24.00 | $24.00 | -0.46% | 3,110 |
| Nov 24, 2025 | $24.09 | $24.12 | $23.91 | $24.11 | -0.04% | 3,285 |
| Nov 21, 2025 | $24.10 | $24.15 | $24.05 | $24.12 | +0.08% | 4,250 |
| Nov 20, 2025 | $24.20 | $24.22 | $24.10 | $24.10 | -0.82% | 14,805 |
| Nov 19, 2025 | $24.28 | $24.30 | $24.20 | $24.30 | +0.07% | 2,772 |
| Nov 18, 2025 | $24.25 | $24.28 | $24.24 | $24.28 | +0.34% | 6,901 |
| Nov 17, 2025 | $24.34 | $24.34 | $24.12 | $24.20 | +0.46% | 30,066 |
| Nov 14, 2025 | $24.23 | $24.23 | $23.81 | $24.09 | -1.51% | 8,138 |
| Nov 13, 2025 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | 0 |
| Nov 12, 2025 | $24.31 | $24.49 | $24.31 | $24.46 | -0.04% | 3,552 |
| Nov 11, 2025 | $24.47 | $24.47 | $24.47 | $24.47 | +0.01% | 200 |
| Nov 10, 2025 | $24.41 | $24.47 | $24.30 | $24.47 | +0.35% | 5,300 |
| Nov 7, 2025 | $24.38 | $24.38 | $24.38 | $24.38 | -0.28% | 100 |
| Nov 6, 2025 | $24.45 | $24.45 | $24.45 | $24.45 | -0.20% | 1,830 |
| Nov 5, 2025 | $24.40 | $24.50 | $24.37 | $24.50 | +0.12% | 1,870 |
| Nov 4, 2025 | $24.34 | $24.50 | $24.34 | $24.47 | +0.59% | 3,015 |
| Nov 3, 2025 | $24.41 | $24.41 | $24.33 | $24.33 | -0.35% | 2,400 |
| Oct 31, 2025 | $24.41 | $24.45 | $24.41 | $24.41 | -0.97% | 785 |
| Oct 30, 2025 | $24.45 | $24.65 | $24.45 | $24.65 | +0.80% | 1,356 |
| Oct 29, 2025 | $24.46 | $24.46 | $24.46 | $24.46 | -0.10% | 2,002 |
| Oct 28, 2025 | $24.45 | $24.52 | $24.44 | $24.48 | -0.08% | 1,200 |
| Oct 27, 2025 | $24.40 | $24.50 | $22.13 | $24.50 | +0.47% | 12,441 |
| Oct 24, 2025 | $24.39 | $24.50 | $24.38 | $24.39 | -0.06% | 3,665 |
| Oct 23, 2025 | $24.40 | $24.40 | $24.40 | $24.40 | -0.20% | 150 |
| Oct 22, 2025 | $24.45 | $24.45 | $24.16 | $24.45 | +0.49% | 6,401 |
| Oct 21, 2025 | $24.28 | $24.34 | $23.38 | $24.33 | -0.69% | 2,113 |
| Oct 20, 2025 | $24.42 | $24.50 | $24.37 | $24.50 | 0.00% | 1,222 |
| Oct 17, 2025 | $24.50 | $24.50 | $24.36 | $24.50 | -0.04% | 1,390 |
| Oct 16, 2025 | $24.48 | $24.51 | $24.39 | $24.51 | -0.57% | 2,363 |
| Oct 15, 2025 | $24.60 | $24.65 | $24.56 | $24.65 | +1.08% | 2,226 |
| Oct 14, 2025 | $24.39 | $24.39 | $24.39 | $24.39 | 0.00% | 0 |
| Oct 13, 2025 | $24.45 | $24.45 | $24.29 | $24.39 | +0.78% | 3,389 |
| Oct 10, 2025 | $24.20 | $24.20 | $24.20 | $24.20 | -1.22% | 250 |
| Oct 9, 2025 | $24.50 | $24.50 | $24.50 | $24.50 | 0.00% | 520 |
| Oct 8, 2025 | $24.50 | $24.50 | $24.50 | $24.50 | -0.37% | 1,094 |
| Oct 7, 2025 | $24.52 | $24.65 | $24.50 | $24.59 | – | 5,405 |
Seasonality
EBBGF return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | 2.2% | -5.1% | 1.1% | 2.2% | 3.0% | -0.3% | 0.9% | 0.6% | 0.2% | 3.8% | 1.2% |
| Months up | 7 of 7 | 5 of 7 | 1 of 7 | 4 of 7 | 6 of 7 | 6 of 7 | 3 of 7 | 6 of 8 | 4 of 8 | 5 of 8 | 7 of 7 | 4 of 7 |
| 2026 | 0.4% | 2.9% | -0.8% | 1.5% | 1.3% | 0.2% | 1.8% | 1.9% | -1.3% | 0.8% | ||
| 2025 | 1.7% | 1.1% | -1.6% | -2.3% | 4.2% | 0.2% | 3.1% | 2.9% | 1.6% | -1.9% | 0.5% | 1.2% |
| 2024 | 2.5% | 2.8% | -0.1% | -0.2% | 3.3% | -3.4% | 3.8% | 5.3% | 3.1% | 2.6% | 1.1% | -1.3% |
| 2023 | 0.2% | 8.3% | -2.4% | 0.5% | -6.6% | 2.4% | -2.1% | -1.4% | -3.4% | -5.0% | 13.6% | 1.1% |
| 2022 | 2.9% | -2.8% | 1.6% | -4.5% | 5.2% | 4.1% | -4.3% | 1.2% | -1.5% | 1.8% | 1.5% | -4.6% |
| 2021 | 5.5% | 5.9% | -0.0% | 2.7% | 6.2% | 4.2% | -1.3% | 1.6% | 2.3% | 5.1% | 1.6% | -2.2% |
| 2020 | 4.3% | -2.8% | -32.6% | 10.3% | 1.8% | 12.9% | -3.1% | 2.2% | -0.6% | -3.3% | 3.1% | 11.3% |
| 2019 | -6.8% | 5.0% | 1.3% | 5.0% | 2.9% |
See a number that looks wrong?